ＳＰＫの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 1,150 | 1,200 | 1,149 | 1,200 | +16 | +1.4% | 8,100 |
| 2008/12/19 | 1,219 | 1,228 | 1,184 | 1,184 | -35 | -2.9% | 6,100 |
| 2008/12/18 | 1,227 | 1,238 | 1,201 | 1,219 | -11 | -0.9% | 5,400 |
| 2008/12/17 | 1,179 | 1,230 | 1,179 | 1,230 | +32 | +2.7% | 5,200 |
| 2008/12/16 | 1,196 | 1,200 | 1,190 | 1,198 | +2 | +0.2% | 7,100 |
| 2008/12/15 | 1,241 | 1,241 | 1,179 | 1,196 | -45 | -3.6% | 16,700 |
| 2008/12/12 | 1,249 | 1,249 | 1,179 | 1,241 | +2 | +0.2% | 14,800 |
| 2008/12/11 | 1,228 | 1,245 | 1,225 | 1,239 | +11 | +0.9% | 7,200 |
| 2008/12/10 | 1,202 | 1,228 | 1,202 | 1,228 | +6 | +0.5% | 2,500 |
| 2008/12/09 | 1,214 | 1,234 | 1,213 | 1,222 | +8 | +0.7% | 4,900 |
| 2008/12/08 | 1,229 | 1,234 | 1,160 | 1,214 | -15 | -1.2% | 17,100 |
| 2008/12/05 | 1,217 | 1,230 | 1,217 | 1,229 | +12 | +1% | 11,000 |
| 2008/12/04 | 1,220 | 1,229 | 1,197 | 1,217 | -3 | -0.2% | 11,800 |
| 2008/12/03 | 1,195 | 1,230 | 1,166 | 1,220 | +35 | +3% | 13,500 |
| 2008/12/02 | 1,170 | 1,185 | 1,160 | 1,185 | +15 | +1.3% | 6,900 |
| 2008/12/01 | 1,230 | 1,237 | 1,168 | 1,170 | -52 | -4.3% | 10,300 |
| 2008/11/28 | 1,214 | 1,232 | 1,209 | 1,222 | +8 | +0.7% | 10,600 |
| 2008/11/27 | 1,215 | 1,228 | 1,190 | 1,214 | -1 | -0.1% | 10,300 |
| 2008/11/26 | 1,202 | 1,215 | 1,202 | 1,215 | +10 | +0.8% | 8,500 |
| 2008/11/25 | 1,184 | 1,209 | 1,184 | 1,205 | +21 | +1.8% | 13,100 |
| 2008/11/21 | 1,170 | 1,189 | 1,169 | 1,184 | -5 | -0.4% | 11,100 |
| 2008/11/20 | 1,180 | 1,193 | 1,180 | 1,189 | +9 | +0.8% | 7,100 |
| 2008/11/19 | 1,189 | 1,195 | 1,150 | 1,180 | -9 | -0.8% | 12,000 |
| 2008/11/18 | 1,165 | 1,190 | 1,165 | 1,189 | +24 | +2.1% | 6,700 |
| 2008/11/17 | 1,152 | 1,193 | 1,152 | 1,165 | -7 | -0.6% | 10,500 |
| 2008/11/14 | 1,170 | 1,199 | 1,169 | 1,172 | +22 | +1.9% | 11,600 |
| 2008/11/13 | 1,102 | 1,183 | 1,101 | 1,150 | +49 | +4.5% | 12,500 |
| 2008/11/12 | 1,179 | 1,203 | 1,101 | 1,101 | -96 | -8% | 12,700 |
| 2008/11/11 | 1,155 | 1,197 | 1,152 | 1,197 | +43 | +3.7% | 12,100 |
| 2008/11/10 | 1,118 | 1,170 | 1,117 | 1,154 | +37 | +3.3% | 12,600 |
| 2008/11/07 | 1,115 | 1,130 | 1,105 | 1,117 | +2 | +0.2% | 12,400 |
| 2008/11/06 | 1,110 | 1,123 | 1,091 | 1,115 | +5 | +0.5% | 8,200 |
| 2008/11/05 | 1,069 | 1,110 | 1,063 | 1,110 | +47 | +4.4% | 9,000 |
| 2008/11/04 | 1,030 | 1,063 | 1,001 | 1,063 | +43 | +4.2% | 12,900 |
| 2008/10/31 | 965 | 1,022 | 965 | 1,020 | +55 | +5.7% | 12,500 |
| 2008/10/30 | 926 | 969 | 901 | 965 | +42 | +4.6% | 13,900 |
| 2008/10/29 | 887 | 926 | 878 | 923 | +80 | +9.5% | 12,000 |
| 2008/10/28 | 804 | 843 | 799 | 843 | +40 | +5% | 8,300 |
| 2008/10/27 | 833 | 843 | 803 | 803 | -40 | -4.7% | 12,300 |
| 2008/10/24 | 872 | 880 | 825 | 843 | -29 | -3.3% | 16,500 |
| 2008/10/23 | 843 | 872 | 836 | 872 | +39 | +4.7% | 9,800 |
| 2008/10/22 | 835 | 848 | 826 | 833 | +8 | +1% | 19,800 |
| 2008/10/21 | 812 | 826 | 803 | 825 | +23 | +2.9% | 20,600 |
| 2008/10/20 | 823 | 823 | 792 | 802 | -21 | -2.6% | 16,900 |
| 2008/10/17 | 853 | 853 | 812 | 823 | -29 | -3.4% | 7,500 |
| 2008/10/16 | 860 | 860 | 835 | 852 | -48 | -5.3% | 3,300 |
| 2008/10/15 | 884 | 900 | 884 | 900 | +6 | +0.7% | 3,700 |
| 2008/10/14 | 893 | 894 | 892 | 894 | +100 | +12.6% | 3,000 |
| 2008/10/10 | 828 | 830 | 784 | 794 | -44 | -5.3% | 5,800 |
| 2008/10/09 | 831 | 880 | 831 | 838 | -23 | -2.7% | 6,200 |
4001～
4050
件表示中 / 6060件
類似銘柄と比較する
現在ご覧いただいている「ＳＰＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＰＫ | 208,000円 | +5.8% | +1.9% | 2.88% | 8.74倍 | 0.81倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 日電計 | 192,700円 | +9.2% | -5.4% | 4.51% | 7.42倍 | 0.77倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| 高 島 | 130,700円 | +4.3% | -0.2% | 6.12% | 13.94倍 | 0.93倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| スターティアＨＤ | 208,500円 | +9.6% | +16.7% | 4.89% | 10.96倍 | 2.62倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 日邦産 | 233,200円 | +0.2% | -9.3% | 3.26% | 15.24倍 | 1.34倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
